date
stringlengths 8
10
| open
float64 9.37
411
| high
float64 9.8
414
| low
float64 9.11
406
| close
float64 9.29
410
| volume
int64 10.6M
914M
| rsi_7
float64 6.4
97.5
| rsi_14
float64 16.6
94.2
| cci_7
float64 -233.33
233
| cci_14
float64 -297.93
351
| sma_50
float64 9.49
358
| ema_50
float64 9.81
344
| sma_100
float64 10.5
331
| ema_100
float64 9.67
321
| macd
float64 -25.27
38.1
| bollinger
float64 9.74
373
| TrueRange
float64 0.14
54.3
| atr_7
float64 0.26
24.5
| atr_14
float64 0.32
22.8
| next_day_close
float64 9.29
410
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2/23/2023
| 203.910004 | 205.139999 | 196.330002 | 202.070007 | 146,360,000 | 56.216344 | 60.994536 | -53.143886 | 9.442508 | 156.069 | 176.577037 | 180.6326 | 188.051871 | 13.881023 | 193.178 | 8.809997 | 11.621894 | 11.473232 | 196.880005 |
2/24/2023
| 196.330002 | 197.669998 | 192.800003 | 196.880005 | 142,228,100 | 49.507604 | 57.43032 | -110.946778 | -73.890217 | 156.6502 | 177.373232 | 179.9489 | 188.226686 | 12.738488 | 195.0085 | 9.270004 | 11.285909 | 11.315858 | 207.630005 |
2/27/2023
| 202.029999 | 209.419998 | 201.259995 | 207.630005 | 161,028,300 | 60.809411 | 62.339259 | 79.630109 | 66.262697 | 157.5838 | 178.559772 | 179.6012 | 188.61091 | 12.555722 | 196.495001 | 12.539993 | 11.465064 | 11.403296 | 205.710007 |
2/28/2023
| 210.589996 | 211.229996 | 203.75 | 205.710007 | 153,144,900 | 58.099629 | 60.986568 | 97.495301 | 66.990011 | 158.562 | 179.624487 | 179.1639 | 188.949506 | 12.116281 | 198.447501 | 7.479996 | 10.895769 | 11.123061 | 202.770004 |
3/1/2023
| 206.210007 | 207.199997 | 198.520004 | 202.770004 | 156,852,800 | 53.81548 | 58.879716 | 23.407419 | 0.632594 | 159.464 | 180.532154 | 178.7835 | 189.223179 | 11.399383 | 199.925001 | 8.679993 | 10.579229 | 10.948556 | 190.899994 |
3/2/2023
| 186.740005 | 193.75 | 186.009995 | 190.899994 | 181,500,700 | 39.942338 | 51.190573 | -142.406063 | -164.271622 | 160.2774 | 180.938736 | 178.3112 | 189.256383 | 9.760908 | 200.3995 | 16.760009 | 11.462198 | 11.36366 | 197.789993 |
3/3/2023
| 194.800003 | 200.479996 | 192.880005 | 197.789993 | 154,193,300 | 48.868609 | 54.874312 | -40.677066 | -61.18597 | 161.2358 | 181.59957 | 178.0584 | 189.425366 | 8.915596 | 200.8755 | 9.580002 | 11.193313 | 11.236255 | 193.809998 |
3/6/2023
| 198.539993 | 198.600006 | 192.300003 | 193.809998 | 128,100,100 | 44.419385 | 52.413511 | -53.107559 | -97.029816 | 162.356 | 182.07841 | 177.7669 | 189.51219 | 7.83422 | 201.067 | 6.300003 | 10.494269 | 10.883666 | 187.710007 |
3/7/2023
| 191.380005 | 194.199997 | 186.100006 | 187.710007 | 148,125,800 | 38.200446 | 48.801323 | -97.202581 | -138.556359 | 163.3588 | 182.299257 | 177.479 | 189.476503 | 6.4111 | 200.7145 | 8.099991 | 10.152229 | 10.684832 | 182 |
3/8/2023
| 185.039993 | 186.5 | 180 | 182 | 151,897,800 | 33.13432 | 45.631167 | -126.416398 | -178.00895 | 164.4918 | 182.287521 | 177.1266 | 189.328454 | 4.76756 | 199.974001 | 7.710007 | 9.80334 | 10.472345 | 172.919998 |
3/9/2023
| 180.25 | 185.179993 | 172.509995 | 172.919998 | 170,023,800 | 26.591723 | 41.063077 | -138.758304 | -189.282063 | 165.4872 | 181.920168 | 176.6386 | 189.003534 | 2.701225 | 198.555501 | 12.669998 | 10.212863 | 10.62932 | 173.440002 |
3/10/2023
| 175.130005 | 178.289993 | 168.440002 | 173.440002 | 191,488,900 | 27.547579 | 41.424731 | -116.404059 | -167.228467 | 166.774 | 181.587612 | 176.3231 | 188.695345 | 1.093 | 196.861501 | 9.849991 | 10.161024 | 10.573653 | 174.479996 |
3/13/2023
| 167.460007 | 177.350006 | 163.910004 | 174.479996 | 167,790,300 | 29.683932 | 42.188788 | -92.053419 | -139.188511 | 168.0094 | 181.308882 | 175.8744 | 188.413853 | -0.096499 | 195.741 | 13.440002 | 10.629449 | 10.778393 | 183.259995 |
3/14/2023
| 177.309998 | 183.800003 | 177.139999 | 183.259995 | 143,717,900 | 45.509275 | 48.317936 | -1.253749 | -62.980668 | 169.2382 | 181.385396 | 175.5051 | 188.311797 | -0.326944 | 195.172 | 9.320007 | 10.442386 | 10.674222 | 180.449997 |
3/15/2023
| 180.800003 | 182.339996 | 176.029999 | 180.449997 | 145,995,600 | 41.981395 | 46.614578 | 3.992831 | -64.734606 | 170.3836 | 181.348714 | 175.0892 | 188.156117 | -0.727926 | 193.732 | 7.229996 | 9.983473 | 10.428206 | 184.130005 |
3/16/2023
| 180.369995 | 185.809998 | 178.839996 | 184.130005 | 121,136,800 | 48.125483 | 49.143145 | 80.353212 | -36.274885 | 171.9042 | 181.457784 | 174.8577 | 188.076392 | -0.740228 | 192.2265 | 6.970002 | 9.552977 | 10.181192 | 180.130005 |
3/17/2023
| 184.520004 | 186.220001 | 177.330002 | 180.130005 | 133,197,100 | 42.427796 | 46.561623 | 57.141451 | -39.867547 | 173.234 | 181.405714 | 174.5146 | 187.919038 | -1.060519 | 191.131001 | 8.889999 | 9.458266 | 10.088963 | 183.25 |
3/20/2023
| 178.080002 | 186.440002 | 176.350006 | 183.25 | 129,684,400 | 48.027183 | 48.819977 | 57.427904 | -25.261058 | 174.6922 | 181.478039 | 174.2346 | 187.826582 | -1.050485 | 189.878001 | 10.089996 | 9.548513 | 10.089037 | 197.580002 |
3/21/2023
| 188.279999 | 198 | 188.039993 | 197.580002 | 153,391,400 | 65.833316 | 57.668646 | 215.428447 | 107.048628 | 176.3826 | 182.109489 | 173.9862 | 188.019719 | 0.112481 | 189.888501 | 14.75 | 10.291583 | 10.421963 | 191.149994 |
3/22/2023
| 199.300003 | 200.660004 | 190.949997 | 191.149994 | 150,376,400 | 55.821616 | 53.222132 | 114.860532 | 95.641628 | 177.8102 | 182.464018 | 173.6513 | 188.081705 | 0.509421 | 189.403001 | 9.710007 | 10.208501 | 10.371109 | 192.220001 |
3/23/2023
| 195.259995 | 199.309998 | 188.649994 | 192.220001 | 144,193,900 | 57.088559 | 53.85969 | 70.562936 | 94.441106 | 179.2776 | 182.846606 | 173.3226 | 188.163651 | 0.899964 | 188.9105 | 10.660004 | 10.273001 | 10.391744 | 190.410004 |
3/24/2023
| 191.649994 | 192.360001 | 187.149994 | 190.410004 | 116,312,400 | 54.030644 | 52.554817 | 20.333472 | 67.688207 | 180.6214 | 183.14321 | 172.9415 | 188.208133 | 1.051303 | 188.587 | 5.210007 | 9.549716 | 10.02162 | 191.809998 |
3/27/2023
| 194.419998 | 197.389999 | 189.940002 | 191.809998 | 120,851,600 | 56.150173 | 53.493357 | 46.742951 | 93.389009 | 181.9864 | 183.483084 | 172.5842 | 188.279457 | 1.269572 | 187.796 | 7.449997 | 9.249756 | 9.837933 | 189.190002 |
3/28/2023
| 192 | 192.350006 | 185.429993 | 189.190002 | 98,654,600 | 51.014624 | 51.442472 | -37.884095 | 44.230287 | 183.3222 | 183.706885 | 172.1979 | 188.297488 | 1.217111 | 186.97 | 6.920013 | 8.916936 | 9.62951 | 193.880005 |
3/29/2023
| 193.130005 | 195.289993 | 189.440002 | 193.880005 | 123,660,000 | 58.87071 | 54.784327 | 17.043877 | 70.928343 | 184.57 | 184.10583 | 171.9869 | 188.408033 | 1.536269 | 186.5255 | 6.099991 | 8.514515 | 9.377402 | 195.279999 |
3/30/2023
| 195.580002 | 197.330002 | 194.419998 | 195.279999 | 110,252,200 | 61.046354 | 55.763037 | 115.072435 | 88.014044 | 185.9 | 184.544033 | 171.7866 | 188.544111 | 1.880496 | 186.7445 | 3.449997 | 7.791013 | 8.954016 | 207.460007 |
3/31/2023
| 197.529999 | 207.789993 | 197.199997 | 207.460007 | 170,222,100 | 74.654635 | 63.221725 | 200.456081 | 164.700511 | 187.5058 | 185.442699 | 171.7865 | 188.918684 | 3.100383 | 187.228001 | 12.509994 | 8.465153 | 9.208014 | 194.770004 |
4/3/2023
| 199.910004 | 202.690002 | 192.199997 | 194.770004 | 169,545,900 | 52.402629 | 53.164119 | 37.519582 | 70.149343 | 188.7328 | 185.808475 | 171.7634 | 189.034551 | 3.008495 | 187.276001 | 15.26001 | 9.435847 | 9.640299 | 192.580002 |
4/4/2023
| 197.320007 | 198.740005 | 190.320007 | 192.580002 | 126,463,800 | 49.435858 | 51.637397 | -23.600505 | 30.894258 | 189.7094 | 186.074026 | 171.7762 | 189.104758 | 2.727517 | 187.519501 | 8.419998 | 9.290725 | 9.553135 | 185.520004 |
4/5/2023
| 190.520004 | 190.679993 | 183.759995 | 185.520004 | 133,882,500 | 40.757371 | 46.955982 | -123.856069 | -79.997785 | 190.542001 | 186.052299 | 171.8555 | 189.033773 | 1.913105 | 187.695501 | 8.820007 | 9.22348 | 9.500769 | 185.059998 |
4/6/2023
| 183.080002 | 186.389999 | 179.740005 | 185.059998 | 123,857,900 | 40.22064 | 46.659162 | -133.547476 | -133.88186 | 191.354601 | 186.013385 | 171.7989 | 188.955084 | 1.216535 | 188.302501 | 6.649994 | 8.855839 | 9.297142 | 184.509995 |
4/10/2023
| 179.940002 | 185.100006 | 176.110001 | 184.509995 | 142,154,600 | 39.495132 | 46.282453 | -99.909926 | -162.464293 | 191.8394 | 185.954429 | 171.6843 | 188.867063 | 0.61305 | 188.856001 | 8.990005 | 8.875006 | 9.275204 | 186.789993 |
4/11/2023
| 186.690002 | 189.190002 | 185.649994 | 186.789993 | 115,770,900 | 44.349972 | 48.151244 | -34.472049 | -65.777277 | 192.0172 | 185.987196 | 171.6427 | 188.825933 | 0.315129 | 189.471501 | 4.680007 | 8.27572 | 8.946975 | 180.539993 |
4/12/2023
| 190.740005 | 191.580002 | 180.309998 | 180.539993 | 150,256,300 | 35.29329 | 43.666637 | -55.782279 | -93.752814 | 192.2948 | 185.77358 | 171.5039 | 188.661855 | -0.420452 | 189.3355 | 11.270004 | 8.703475 | 9.112906 | 185.899994 |
4/13/2023
| 182.960007 | 186.5 | 180.940002 | 185.899994 | 112,933,000 | 46.271093 | 48.12849 | -37.047721 | -77.580842 | 192.5484 | 185.778538 | 171.4937 | 188.607164 | -0.564392 | 189.608 | 5.960007 | 8.311551 | 8.887699 | 185 |
4/14/2023
| 183.949997 | 186.279999 | 182.009995 | 185 | 96,438,700 | 44.782765 | 47.448918 | -11.009302 | -67.85988 | 192.6202 | 185.748007 | 171.512 | 188.535735 | -0.742528 | 189.6515 | 4.270004 | 7.734187 | 8.557864 | 187.039993 |
4/17/2023
| 186.320007 | 189.690002 | 182.690002 | 187.039993 | 116,662,200 | 49.111347 | 49.19986 | 97.324392 | -37.173937 | 192.5956 | 185.798673 | 171.5805 | 188.506117 | -0.710897 | 189.996999 | 7 | 7.629303 | 8.446588 | 184.309998 |
4/18/2023
| 187.149994 | 187.690002 | 183.580002 | 184.309998 | 92,067,000 | 43.75599 | 46.945606 | 19.364392 | -48.336271 | 192.4822 | 185.740294 | 171.7449 | 188.423025 | -0.895791 | 190.049999 | 4.11 | 7.126546 | 8.136831 | 180.589996 |
4/19/2023
| 179.100006 | 183.5 | 177.649994 | 180.589996 | 125,732,700 | 37.291369 | 43.988007 | -191.045597 | -95.294382 | 192.1988 | 185.538321 | 171.8517 | 188.267916 | -1.327195 | 189.200499 | 6.660004 | 7.059897 | 8.031344 | 162.990005 |
4/20/2023
| 166.169998 | 169.699997 | 160.559998 | 162.990005 | 210,970,800 | 20.540601 | 33.299146 | -222.784943 | -257.930388 | 191.5224 | 184.654073 | 171.6496 | 187.767363 | -3.054052 | 187.7925 | 20.029998 | 8.912768 | 8.88839 | 165.080002 |
4/21/2023
| 164.800003 | 166 | 161.320007 | 165.080002 | 123,539,000 | 25.195741 | 35.309424 | -117.826518 | -213.749737 | 190.7982 | 183.886463 | 171.4718 | 187.318108 | -4.205476 | 186.4355 | 4.679993 | 8.308086 | 8.587791 | 162.550003 |
4/24/2023
| 164.649994 | 165.649994 | 158.610001 | 162.550003 | 140,006,600 | 23.270379 | 33.974557 | -86.6257 | -167.422194 | 189.9028 | 183.049739 | 171.2681 | 186.827651 | -5.261486 | 185.0425 | 7.039993 | 8.12693 | 8.477234 | 160.669998 |
4/25/2023
| 159.820007 | 163.470001 | 158.75 | 160.669998 | 121,999,300 | 21.824553 | 32.976902 | -71.099961 | -131.705959 | 189.1784 | 182.172102 | 171.0665 | 186.309678 | -6.178856 | 183.4855 | 4.720001 | 7.640226 | 8.20886 | 153.75 |
4/26/2023
| 160.289993 | 160.669998 | 153.139999 | 153.75 | 153,364,100 | 17.227925 | 29.538571 | -90.055362 | -129.611287 | 188.3606 | 181.05751 | 170.657 | 185.664932 | -7.379202 | 181.7135 | 7.529999 | 7.624479 | 8.16037 | 160.190002 |
4/27/2023
| 152.639999 | 160.479996 | 152.369995 | 160.190002 | 127,015,200 | 32.633121 | 36.204944 | -77.894872 | -96.417419 | 187.3794 | 180.239176 | 170.3119 | 185.160477 | -7.721818 | 180.028999 | 8.110001 | 7.693839 | 8.156772 | 164.309998 |
4/28/2023
| 160.899994 | 165 | 157.320007 | 164.309998 | 122,515,800 | 40.849814 | 40.108824 | 30.332982 | -60.245856 | 186.3808 | 179.614502 | 170.0064 | 184.747597 | -7.573591 | 178.480499 | 7.679993 | 7.691861 | 8.122716 | 161.830002 |
5/1/2023
| 163.169998 | 163.279999 | 158.830002 | 161.830002 | 109,015,000 | 37.626891 | 38.578465 | 20.567958 | -57.1061 | 185.5766 | 178.917071 | 169.8002 | 184.293783 | -7.568984 | 176.198999 | 5.479996 | 7.375881 | 7.933951 | 160.309998 |
5/2/2023
| 161.880005 | 165.490005 | 158.929993 | 160.309998 | 128,259,700 | 35.617503 | 37.630757 | 43.666621 | -49.213045 | 184.6166 | 178.187382 | 169.6051 | 183.818856 | -7.600372 | 174.475999 | 6.560012 | 7.259328 | 7.835812 | 160.610001 |
5/3/2023
| 160.009995 | 165 | 159.910004 | 160.610001 | 119,728,000 | 36.399586 | 37.954726 | 55.465575 | -42.293255 | 183.8814 | 177.498073 | 169.4708 | 183.359275 | -7.514419 | 172.877499 | 5.089996 | 6.949423 | 7.639682 | 161.199997 |
5/4/2023
| 162.710007 | 162.949997 | 159.649994 | 161.199997 | 95,108,500 | 38.12414 | 38.629874 | 34.11275 | -42.101372 | 183.0882 | 176.858933 | 169.3484 | 182.920478 | -7.314376 | 171.661498 | 3.300003 | 6.428078 | 7.329705 | 170.059998 |
5/5/2023
| 163.970001 | 170.789993 | 163.509995 | 170.059998 | 107,440,900 | 58.051968 | 47.813561 | 225.625099 | 39.093294 | 182.448 | 176.592308 | 169.2585 | 182.665815 | -6.367513 | 170.911498 | 9.589996 | 6.87978 | 7.491155 | 171.789993 |
5/8/2023
| 173.720001 | 173.800003 | 169.190002 | 171.789993 | 112,249,400 | 60.919183 | 49.405616 | 151.194294 | 122.078182 | 181.9462 | 176.403982 | 169.2982 | 182.450452 | -5.415098 | 170.275498 | 4.610001 | 6.555526 | 7.285358 | 169.149994 |
5/9/2023
| 168.949997 | 169.820007 | 166.559998 | 169.149994 | 88,965,000 | 54.310185 | 47.046903 | 62.326602 | 117.993064 | 181.1766 | 176.119512 | 169.3802 | 182.187076 | -4.817792 | 169.393498 | 5.229995 | 6.366164 | 7.138546 | 168.539993 |
5/10/2023
| 172.550003 | 174.429993 | 166.679993 | 168.539993 | 119,840,700 | 52.767002 | 46.494556 | 64.427797 | 119.72696 | 180.433199 | 175.822276 | 169.4976 | 181.916837 | -4.343575 | 168.793498 | 7.75 | 6.563855 | 7.182222 | 172.080002 |
5/11/2023
| 168.699997 | 173.570007 | 166.789993 | 172.080002 | 103,889,900 | 60.387585 | 50.152077 | 67.093319 | 109.522027 | 179.819399 | 175.67552 | 169.6417 | 181.722048 | -3.640144 | 168.102499 | 6.780014 | 6.594735 | 7.153492 | 167.979996 |
5/12/2023
| 176.070007 | 177.380005 | 167.229996 | 167.979996 | 157,577,100 | 49.57903 | 46.211969 | 60.450053 | 90.495928 | 179.360999 | 175.373735 | 169.8192 | 181.449929 | -3.374606 | 167.251499 | 10.150009 | 7.102631 | 7.367529 | 166.350006 |
5/15/2023
| 167.660004 | 169.759995 | 164.550003 | 166.350006 | 105,592,500 | 45.778625 | 44.708165 | -121.720871 | 28.75237 | 178.7322 | 175.019863 | 169.984 | 181.15092 | -3.258134 | 166.216999 | 5.209992 | 6.832254 | 7.21342 | 166.520004 |
5/16/2023
| 165.649994 | 169.520004 | 164.350006 | 166.520004 | 98,288,800 | 46.279669 | 44.909517 | -101.908813 | 18.728077 | 178.1864 | 174.686535 | 170.2712 | 180.861199 | -3.11619 | 165.327499 | 5.169998 | 6.594789 | 7.067461 | 173.860001 |
5/17/2023
| 168.410004 | 174.5 | 167.190002 | 173.860001 | 125,473,600 | 63.342938 | 52.887118 | 97.633547 | 95.757174 | 177.9094 | 174.654122 | 170.6341 | 180.722561 | -2.383941 | 164.991 | 7.979996 | 6.792676 | 7.132642 | 176.889999 |
5/18/2023
| 174.220001 | 177.059998 | 172.449997 | 176.889999 | 109,520,300 | 68.206507 | 55.736635 | 158.053993 | 140.262432 | 177.807199 | 174.741803 | 171.1495 | 180.646669 | -1.541365 | 165.685999 | 4.610001 | 6.480865 | 6.952453 | 180.139999 |
5/19/2023
| 177.169998 | 181.949997 | 176.309998 | 180.139999 | 136,024,200 | 72.733542 | 58.627135 | 155.808255 | 179.104487 | 177.9516 | 174.953497 | 171.7194 | 180.636636 | -0.604403 | 166.438999 | 5.639999 | 6.360741 | 6.858707 | 188.869995 |
5/22/2023
| 180.699997 | 189.320007 | 180.110001 | 188.869995 | 132,001,400 | 81.146452 | 65.200871 | 147.442176 | 229.056845 | 178.260199 | 175.499242 | 172.5171 | 180.799673 | 0.832982 | 167.754999 | 9.210006 | 6.767779 | 7.026657 | 185.770004 |
5/23/2023
| 186.199997 | 192.960007 | 185.259995 | 185.770004 | 156,952,100 | 71.949603 | 61.466105 | 110.926002 | 185.59718 | 178.486 | 175.902017 | 173.2477 | 180.898095 | 1.702353 | 169.009999 | 7.700012 | 6.900955 | 7.074753 | 182.899994 |
5/24/2023
| 182.229996 | 184.220001 | 178.220001 | 182.899994 | 137,605,100 | 64.10242 | 58.14538 | 35.88422 | 88.960266 | 178.4788 | 176.176448 | 173.8585 | 180.937737 | 2.135137 | 170.467499 | 7.550003 | 6.993676 | 7.1087 | 184.470001 |
5/25/2023
| 186.539993 | 186.779999 | 180.580002 | 184.470001 | 96,870,700 | 66.43852 | 59.43641 | 43.622771 | 93.551429 | 178.5592 | 176.501685 | 174.4714 | 181.007683 | 2.575124 | 171.681499 | 6.199997 | 6.880294 | 7.043792 | 193.169998 |
5/26/2023
| 184.619995 | 198.600006 | 184.529999 | 193.169998 | 162,061,500 | 76.377091 | 65.742387 | 130.327191 | 139.704638 | 178.739999 | 177.155344 | 175.3221 | 181.248521 | 3.584514 | 173.124499 | 14.130005 | 7.915967 | 7.54995 | 201.160004 |
5/30/2023
| 200.100006 | 204.479996 | 197.529999 | 201.160004 | 128,818,700 | 82.067052 | 70.307717 | 169.460069 | 172.273037 | 179.160599 | 178.096704 | 176.1973 | 181.642807 | 4.971876 | 175.090999 | 11.309998 | 8.400828 | 7.818525 | 203.929993 |
5/31/2023
| 199.779999 | 203.949997 | 195.119995 | 203.929993 | 150,711,700 | 83.659011 | 71.715017 | 108.412128 | 140.520829 | 179.574199 | 179.109774 | 177.1332 | 182.084138 | 6.22315 | 177.271999 | 8.830002 | 8.462139 | 7.890774 | 207.520004 |
6/1/2023
| 202.589996 | 209.800003 | 199.369995 | 207.520004 | 148,029,900 | 85.592861 | 73.470038 | 103.361217 | 141.498641 | 179.772999 | 180.223901 | 178.0778 | 182.587818 | 7.418956 | 179.617499 | 10.430008 | 8.743263 | 8.072148 | 213.970001 |
6/2/2023
| 210.149994 | 217.25 | 209.75 | 213.970001 | 164,129,000 | 88.456362 | 76.313664 | 116.895796 | 154.91861 | 180.229399 | 181.547277 | 179.0198 | 183.209248 | 8.785824 | 182.255999 | 9.729996 | 8.884225 | 8.190565 | 217.610001 |
6/5/2023
| 217.800003 | 221.289993 | 214.520004 | 217.610001 | 151,143,100 | 89.792164 | 77.762278 | 119.522302 | 143.73239 | 180.737199 | 182.961501 | 180.0074 | 183.890451 | 10.046979 | 184.633499 | 7.319992 | 8.660763 | 8.128381 | 221.309998 |
6/6/2023
| 216.139999 | 221.910004 | 212.529999 | 221.309998 | 146,911,600 | 91.023941 | 79.157639 | 93.224229 | 122.555053 | 181.355199 | 184.465364 | 180.9883 | 184.631432 | 11.215724 | 187.109499 | 9.380005 | 8.763512 | 8.217783 | 224.570007 |
6/7/2023
| 228 | 230.830002 | 223.199997 | 224.570007 | 185,710,800 | 92.014467 | 80.328831 | 117.141357 | 134.028166 | 182.0104 | 186.038095 | 181.9984 | 185.422295 | 12.263651 | 189.8805 | 9.520004 | 8.871582 | 8.310799 | 234.860001 |
6/8/2023
| 224.220001 | 235.229996 | 223.009995 | 234.860001 | 164,489,700 | 94.321891 | 83.483663 | 120.627674 | 133.946816 | 182.9238 | 187.95268 | 183.123 | 186.401259 | 13.765774 | 193.1965 | 12.220001 | 9.349928 | 8.590028 | 244.399994 |
6/9/2023
| 249.070007 | 252.419998 | 242.020004 | 244.399994 | 199,882,300 | 95.673948 | 85.763333 | 155.575479 | 162.713352 | 183.934199 | 190.1663 | 184.2521 | 187.549749 | 15.546801 | 196.8125 | 17.559997 | 10.522795 | 9.23074 | 249.830002 |
6/12/2023
| 247.940002 | 250.970001 | 244.589996 | 249.830002 | 150,337,900 | 96.264595 | 86.873868 | 116.69786 | 140.267739 | 185.025199 | 192.506053 | 185.4626 | 188.783021 | 17.198184 | 200.905 | 6.570007 | 9.958111 | 9.040687 | 258.709991 |
6/13/2023
| 253.509995 | 259.679993 | 251.339996 | 258.709991 | 162,384,300 | 97.036551 | 88.459316 | 108.674534 | 142.447289 | 186.050199 | 195.102286 | 186.778 | 190.167714 | 19.004387 | 205.523 | 9.849991 | 9.942665 | 9.098495 | 256.790009 |
6/14/2023
| 260.170013 | 261.570007 | 250.5 | 256.790009 | 170,575,500 | 92.228685 | 86.039499 | 80.746421 | 119.186553 | 187.290599 | 197.521412 | 188.0117 | 191.486967 | 20.049768 | 210.0365 | 11.070007 | 10.103714 | 9.239317 | 255.899994 |
6/15/2023
| 248.399994 | 258.950012 | 247.289993 | 255.899994 | 160,171,200 | 89.821851 | 84.880372 | 58.485848 | 96.021272 | 188.556999 | 199.810768 | 189.1332 | 192.762473 | 20.569314 | 214.138499 | 11.660019 | 10.326043 | 9.412224 | 260.540009 |
6/16/2023
| 258.920013 | 263.600006 | 257.209991 | 260.540009 | 167,563,700 | 91.216089 | 85.943572 | 91.278665 | 101.1987 | 190.057399 | 202.192307 | 190.2997 | 194.104602 | 21.1121 | 218.321 | 7.700012 | 9.950896 | 9.289923 | 274.450012 |
6/20/2023
| 261.5 | 274.75 | 261.119995 | 274.450012 | 165,611,200 | 94.061298 | 88.544266 | 170.184231 | 113.864214 | 191.845199 | 205.025943 | 191.5999 | 195.6956 | 22.406396 | 223.036501 | 14.209991 | 10.559338 | 9.641357 | 259.459991 |
6/21/2023
| 275.130005 | 276.98999 | 257.779999 | 259.459991 | 211,797,100 | 66.841084 | 72.892693 | 73.465036 | 85.419743 | 193.344199 | 207.160611 | 192.5918 | 196.958262 | 21.969318 | 226.566 | 19.209991 | 11.795146 | 10.324831 | 264.609985 |
6/22/2023
| 250.770004 | 265 | 248.25 | 264.609985 | 166,875,900 | 70.287524 | 74.556718 | -14.758203 | 59.642708 | 194.900599 | 209.413528 | 193.4589 | 198.2979 | 21.78734 | 230.508 | 16.75 | 12.502982 | 10.783771 | 256.600006 |
6/23/2023
| 259.290009 | 262.450012 | 252.800003 | 256.600006 | 176,584,100 | 59.134714 | 67.605443 | -49.271813 | 45.687791 | 196.421799 | 211.263978 | 194.3583 | 199.452397 | 20.757503 | 234.193 | 11.809982 | 12.403982 | 10.857072 | 241.050003 |
6/26/2023
| 250.070007 | 258.369995 | 240.699997 | 241.050003 | 179,990,600 | 43.50129 | 56.577273 | -151.893659 | -17.338699 | 197.5248 | 212.432057 | 195.0366 | 200.276112 | 18.473643 | 237.022 | 17.669998 | 13.15627 | 11.34371 | 250.210007 |
6/27/2023
| 243.240005 | 250.389999 | 240.850006 | 250.210007 | 164,968,200 | 52.188088 | 60.649414 | -110.916391 | -33.229307 | 198.829 | 213.913546 | 195.7246 | 201.264902 | 17.20448 | 239.874001 | 9.539993 | 12.639659 | 11.214873 | 256.23999 |
6/28/2023
| 249.699997 | 259.880005 | 248.889999 | 256.23999 | 159,770,800 | 57.23761 | 63.102474 | -22.414632 | 11.211311 | 200.213 | 215.573406 | 196.4043 | 202.353517 | 16.495083 | 242.628 | 10.990006 | 12.403994 | 11.198811 | 257.5 |
6/29/2023
| 258.029999 | 260.73999 | 253.610001 | 257.5 | 131,283,400 | 58.310959 | 63.612917 | 26.22534 | 20.369251 | 201.6768 | 217.217586 | 197.0795 | 203.445527 | 15.851824 | 245.3065 | 7.129989 | 11.650565 | 10.908181 | 261.769989 |
6/30/2023
| 260.600006 | 264.450012 | 259.890015 | 261.769989 | 112,267,600 | 62.074603 | 65.361729 | 102.677526 | 72.773506 | 203.3004 | 218.964739 | 197.7496 | 204.600467 | 15.507824 | 248.019 | 6.950012 | 10.979057 | 10.625454 | 279.820007 |
7/3/2023
| 276.48999 | 284.25 | 275.109985 | 279.820007 | 119,685,900 | 73.758225 | 71.579835 | 196.060829 | 229.446947 | 205.637 | 221.35122 | 198.5797 | 206.089963 | 16.501468 | 251.3115 | 22.480011 | 12.622051 | 11.472208 | 282.480011 |
7/5/2023
| 278.820007 | 283.850006 | 277.600006 | 282.480011 | 131,530,900 | 75.078236 | 72.367094 | 119.241164 | 177.621788 | 207.985 | 223.748428 | 199.3916 | 207.602637 | 17.304108 | 254.555 | 6.25 | 11.711758 | 11.099194 | 276.540009 |
7/6/2023
| 278.089996 | 279.970001 | 272.880005 | 276.540009 | 120,332,100 | 66.379265 | 67.847357 | 62.316466 | 108.566556 | 210.2648 | 225.818686 | 200.0838 | 208.967733 | 17.261912 | 257.316501 | 9.600006 | 11.410079 | 10.992109 | 274.429993 |
7/7/2023
| 278.429993 | 280.779999 | 273.769989 | 274.429993 | 113,602,000 | 63.337934 | 66.264162 | 44.085988 | 88.786634 | 212.54 | 227.725012 | 200.8592 | 210.264016 | 16.863816 | 259.8095 | 7.01001 | 10.781498 | 10.707673 | 269.609985 |
7/10/2023
| 276.470001 | 277.519989 | 265.100006 | 269.609985 | 119,425,400 | 56.445546 | 62.666787 | -11.184333 | 42.690321 | 214.857199 | 229.36756 | 201.6089 | 211.439183 | 15.975235 | 261.546999 | 12.419983 | 11.015567 | 10.829981 | 269.790009 |
7/11/2023
| 268.649994 | 270.899994 | 266.369995 | 269.790009 | 91,972,400 | 56.651094 | 62.74813 | -56.450869 | 31.539199 | 217.0492 | 230.952754 | 202.2143 | 212.594645 | 15.11136 | 262.8165 | 4.529999 | 10.089057 | 10.379982 | 271.98999 |
7/12/2023
| 276.329987 | 276.519989 | 271.459991 | 271.98999 | 95,672,100 | 59.383933 | 63.786544 | -35.7331 | 53.864436 | 219.202799 | 232.562057 | 202.7918 | 213.770791 | 14.437822 | 263.9245 | 6.72998 | 9.609189 | 10.119268 | 277.899994 |
7/13/2023
| 274.589996 | 279.450012 | 270.600006 | 277.899994 | 112,681,500 | 66.084992 | 66.489025 | 26.097942 | 62.337452 | 221.524199 | 234.340016 | 203.5504 | 215.040676 | 14.217042 | 264.884 | 8.850006 | 9.500734 | 10.028606 | 281.380005 |
7/14/2023
| 277.01001 | 285.299988 | 276.309998 | 281.380005 | 119,771,100 | 69.537614 | 68.003203 | 133.760536 | 84.383961 | 223.945599 | 236.184721 | 204.2811 | 216.354326 | 14.159656 | 266.113499 | 8.98999 | 9.427771 | 9.954419 | 290.380005 |
7/17/2023
| 286.630005 | 292.230011 | 283.570007 | 290.380005 | 131,569,600 | 76.695764 | 71.579752 | 170.245517 | 127.606655 | 226.541 | 238.310026 | 205.2112 | 217.820181 | 14.671281 | 267.8375 | 10.850006 | 9.630947 | 10.01839 | 293.339996 |
7/18/2023
| 290.149994 | 295.26001 | 286.01001 | 293.339996 | 112,434,700 | 78.623176 | 72.662072 | 118.650147 | 140.515346 | 229.183799 | 240.468064 | 206.136 | 219.315623 | 15.141057 | 269.477499 | 9.25 | 9.576526 | 9.963505 | 291.26001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.